Engie SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.800	26.130	25.800	26.010	24.816	4,914
2026-02-03	25.080	25.610	25.060	25.610	24.435	2,438
2026-02-02	25.040	25.360	24.960	25.060	23.910	7,923
2026-01-30	25.000	25.230	24.960	25.140	23.986	6,330
2026-01-29	24.770	24.910	24.760	24.840	23.700	9,407
2026-01-28	24.680	24.760	24.480	24.740	23.605	3,580
2026-01-27	24.400	24.690	24.290	24.690	23.557	4,982
2026-01-26	24.250	24.580	24.250	24.470	23.347	15,207
2026-01-23	23.920	24.080	23.900	24.080	22.975	10,544
2026-01-22	24.100	24.260	23.640	23.940	22.841	16,027
2026-01-21	23.500	23.830	23.490	23.830	22.736	226,332
2026-01-20	23.740	23.840	23.740	23.840	22.746	3,491
2026-01-19	23.930	23.980	23.800	23.910	22.813	10,468
2026-01-16	23.880	23.990	23.830	23.830	22.736	8,715
2026-01-15	23.630	23.930	23.630	23.920	22.822	9,926
2026-01-14	23.520	23.770	23.490	23.750	22.660	4,813
2026-01-13	23.640	23.640	23.370	23.400	22.326	4,141
2026-01-12	23.780	23.940	23.680	23.800	22.708	3,179
2026-01-09	23.630	23.830	23.450	23.820	22.727	8,381
2026-01-08	23.810	23.860	23.720	23.720	22.631	2,908
2026-01-07	23.300	23.760	23.300	23.690	22.603	7,692
2026-01-06	22.960	23.460	22.960	23.280	22.212	6,160
2026-01-05	22.820	23.020	22.660	22.900	21.849	13,944
2026-01-02	22.430	22.970	22.430	22.970	21.916	6,055
2025-12-30	22.280	22.350	22.280	22.340	21.315	2,770
2025-12-29	22.190	22.320	22.180	22.320	21.296	11,495
2025-12-23	22.090	22.230	22.090	22.230	21.210	760
2025-12-22	22.060	22.100	21.940	22.090	21.076	4,208
2025-12-19	22.100	22.350	22.100	22.290	21.267	2,378
2025-12-18	21.820	22.010	21.820	22.010	21.000	5,556
2025-12-17	21.700	21.830	21.700	21.780	20.780	1,077
2025-12-16	21.730	21.780	21.680	21.720	20.723	3,133
2025-12-15	21.750	21.810	21.730	21.760	20.761	6,972
2025-12-12	21.530	21.710	21.520	21.710	20.714	1,742
2025-12-11	21.360	21.500	21.360	21.470	20.485	4,581
2025-12-10	21.480	21.590	21.400	21.460	20.475	2,406
2025-12-09	21.690	21.690	21.600	21.660	20.666	5,549
2025-12-08	21.580	21.670	21.480	21.670	20.675	6,691
2025-12-05	21.660	21.660	21.430	21.430	20.446	5,422
2025-12-04	21.620	21.680	21.560	21.670	20.675	2,221
2025-12-03	21.620	21.910	21.620	21.790	20.790	1,745
2025-12-02	21.830	21.830	21.610	21.610	20.618	1,754
2025-12-01	21.900	21.970	21.720	21.720	20.723	4,921
2025-11-28	21.650	21.900	21.650	21.900	20.895	1,304
2025-11-27	21.820	21.820	21.730	21.750	20.752	2,637
2025-11-26	21.490	21.830	21.400	21.830	20.828	3,556
2025-11-25	21.860	21.860	21.530	21.660	20.666	5,447
2025-11-24	21.560	21.710	21.540	21.600	20.609	8,478
2025-11-21	21.650	21.710	21.550	21.630	20.637	2,235
2025-11-20	21.640	21.850	21.640	21.760	20.761	1,203
2025-11-19	21.840	21.840	21.550	21.600	20.609	27,851
2025-11-18	21.820	21.950	21.820	21.950	20.943	1,734
2025-11-17	21.890	22.100	21.890	22.070	21.057	2,452
2025-11-14	21.960	21.960	21.690	21.800	20.799	3,486
2025-11-13	21.770	22.040	21.770	21.950	20.943	16,825
2025-11-12	21.390	21.730	21.390	21.640	20.647	13,054
2025-11-11	21.260	21.360	21.240	21.270	20.294	2,622
2025-11-10	21.110	21.240	21.020	21.180	20.208	12,434
2025-11-07	21.430	21.430	21.150	21.160	20.189	13,713
2025-11-06	21.040	21.550	20.820	21.340	20.361	22,937

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.3500 EUR
2025-04-25	1.4800 EUR
2024-05-02	1.4300 EUR
2023-04-28	1.4000 EUR
2022-04-25	0.8500 EUR
2021-05-24	0.5300 EUR
2020-05-18	0.8000 EUR
2019-05-21	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.